246,200€
3,01%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,50% | - |
| 24.07.2025 | 248,00 | 248,00 | 239,00 | 239,00 | -2,41% | 27,00 |
| 23.07.2025 | 239,80 | 244,90 | 239,80 | 244,90 | 3,86% | 52,00 |
| 22.07.2025 | 235,80 | 235,80 | 235,80 | 235,80 | -0,80% | - |
| 21.07.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -0,59% | - |
| 18.07.2025 | 260,20 | 260,20 | 239,10 | 239,10 | -14,97% | 90,00 |
| 17.07.2025 | 295,70 | 295,70 | 270,00 | 281,20 | -2,46% | 40,00 |
| 16.07.2025 | 288,30 | 288,30 | 288,30 | 288,30 | -1,91% | - |
| 15.07.2025 | 290,70 | 293,90 | 290,70 | 293,90 | 1,21% | 120,00 |
| 14.07.2025 | 290,40 | 290,40 | 290,40 | 290,40 | -0,14% | - |
| 11.07.2025 | 294,80 | 294,80 | 290,80 | 290,80 | -1,05% | 2,00 |
| 10.07.2025 | 293,90 | 293,90 | 293,90 | 293,90 | -1,14% | - |
| 09.07.2025 | 297,30 | 297,30 | 297,30 | 297,30 | 0,81% | - |
| 08.07.2025 | 294,90 | 294,90 | 294,90 | 294,90 | 1,06% | - |
| 07.07.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -0,75% | - |
| 04.07.2025 | 294,00 | 294,00 | 294,00 | 294,00 | -2,55% | - |
| 03.07.2025 | 301,70 | 301,70 | 301,70 | 301,70 | -4,80% | 2,00 |
| 02.07.2025 | 316,90 | 316,90 | 316,90 | 316,90 | -3,65% | - |
| 01.07.2025 | 328,90 | 328,90 | 328,90 | 328,90 | 1,14% | - |
| 30.06.2025 | 325,20 | 325,20 | 325,20 | 325,20 | 2,04% | - |
| 27.06.2025 | 318,70 | 318,70 | 318,70 | 318,70 | -0,19% | - |
| 26.06.2025 | 319,30 | 319,30 | 319,30 | 319,30 | -1,18% | - |
| 25.06.2025 | 323,10 | 323,10 | 323,10 | 323,10 | 0,62% | - |
| 24.06.2025 | 321,10 | 321,10 | 321,10 | 321,10 | -0,99% | - |
| 23.06.2025 | 324,30 | 324,30 | 324,30 | 324,30 | -0,34% | - |
| 20.06.2025 | 325,40 | 325,40 | 325,40 | 325,40 | -0,43% | - |
| 19.06.2025 | 326,80 | 326,80 | 326,80 | 326,80 | 0,40% | - |
| 18.06.2025 | 325,50 | 325,50 | 325,50 | 325,50 | 0,37% | - |
| 17.06.2025 | 324,30 | 324,30 | 324,30 | 324,30 | -2,38% | - |
| 16.06.2025 | 332,20 | 332,20 | 332,20 | 332,20 | 0,18% | - |
| 13.06.2025 | 331,60 | 331,60 | 331,60 | 331,60 | 0,76% | - |
| 12.06.2025 | 329,10 | 329,10 | 329,10 | 329,10 | -1,73% | - |
| 11.06.2025 | 334,90 | 334,90 | 334,90 | 334,90 | -1,70% | - |
| 10.06.2025 | 340,70 | 340,70 | 340,70 | 340,70 | -0,70% | - |
| 09.06.2025 | 343,10 | 343,10 | 343,10 | 343,10 | 2,08% | - |
| 06.06.2025 | 336,10 | 336,10 | 336,10 | 336,10 | 1,30% | - |
| 05.06.2025 | 331,80 | 331,80 | 331,80 | 331,80 | -0,21% | - |
| 04.06.2025 | 332,50 | 332,50 | 332,50 | 332,50 | 1,19% | - |
| 03.06.2025 | 328,60 | 328,60 | 328,60 | 328,60 | -2,06% | - |
| 02.06.2025 | 335,50 | 335,50 | 335,50 | 335,50 | 0,39% | - |
| 30.05.2025 | 334,20 | 334,20 | 334,20 | 334,20 | -1,12% | - |
| 29.05.2025 | 333,30 | 338,00 | 333,30 | 338,00 | 0,09% | 3,00 |
| 28.05.2025 | 331,30 | 337,70 | 331,30 | 337,70 | 2,36% | 8,00 |
| 27.05.2025 | 328,00 | 329,90 | 328,00 | 329,90 | 0,95% | 25,00 |
| 26.05.2025 | 326,80 | 326,80 | 326,80 | 326,80 | -3,48% | - |
| 23.05.2025 | 338,60 | 338,60 | 338,60 | 338,60 | -4,02% | - |
| 22.05.2025 | 348,40 | 352,80 | 348,40 | 352,80 | -1,62% | 2,00 |
| 21.05.2025 | 362,20 | 362,20 | 358,60 | 358,60 | 0,39% | 15,00 |
| 20.05.2025 | 357,20 | 357,20 | 357,20 | 357,20 | -0,70% | - |
| 19.05.2025 | 359,70 | 359,70 | 359,70 | 359,70 | 3,24% | 3,00 |
| 16.05.2025 | 346,00 | 348,40 | 346,00 | 348,40 | 4,85% | 72,00 |
| 15.05.2025 | 332,30 | 332,30 | 332,30 | 332,30 | -1,39% | - |
| 14.05.2025 | 337,00 | 337,00 | 337,00 | 337,00 | -10,23% | - |
| 13.05.2025 | 375,40 | 375,40 | 375,40 | 375,40 | 2,18% | - |
| 12.05.2025 | 367,40 | 367,40 | 367,40 | 367,40 | 0,30% | - |
| 09.05.2025 | 366,30 | 366,30 | 366,30 | 366,30 | -0,89% | - |
| 08.05.2025 | 369,60 | 369,60 | 369,60 | 369,60 | 1,40% | - |
| 07.05.2025 | 364,50 | 364,50 | 364,50 | 364,50 | -0,44% | - |
| 06.05.2025 | 366,10 | 366,10 | 366,10 | 366,10 | 1,81% | - |
| 05.05.2025 | 359,60 | 359,60 | 359,60 | 359,60 | -1,02% | - |
| 02.05.2025 | 360,90 | 363,30 | 360,90 | 363,30 | 0,41% | 12,00 |
| 30.04.2025 | 361,80 | 361,80 | 361,80 | 361,80 | -0,19% | - |
| 29.04.2025 | 362,50 | 362,50 | 362,50 | 362,50 | -2,42% | - |
| 28.04.2025 | 371,50 | 371,50 | 371,50 | 371,50 | -1,72% | - |
| 25.04.2025 | 378,00 | 378,00 | 378,00 | 378,00 | 0,91% | - |
| 24.04.2025 | 374,60 | 374,60 | 374,60 | 374,60 | 2,02% | - |
| 23.04.2025 | 367,20 | 367,20 | 367,20 | 367,20 | 3,67% | - |
| 22.04.2025 | 354,30 | 354,30 | 354,20 | 354,20 | 1,20% | 1,00 |
| 17.04.2025 | 383,80 | 383,80 | 350,00 | 350,00 | -9,04% | 3,00 |
| 16.04.2025 | 381,50 | 384,80 | 381,50 | 384,80 | -0,65% | 15,00 |
| 15.04.2025 | 387,30 | 387,30 | 387,30 | 387,30 | 0,08% | - |
| 14.04.2025 | 387,00 | 387,00 | 387,00 | 387,00 | -0,39% | - |
| 11.04.2025 | 388,50 | 388,50 | 388,50 | 388,50 | -0,89% | - |
| 10.04.2025 | 394,90 | 394,90 | 392,00 | 392,00 | 4,53% | 10,00 |
| 09.04.2025 | 375,00 | 375,00 | 375,00 | 375,00 | -8,76% | - |
| 08.04.2025 | 400,00 | 411,00 | 400,00 | 411,00 | 8,21% | 10,00 |
| 07.04.2025 | 379,80 | 379,80 | 379,80 | 379,80 | -6,77% | - |
| 04.04.2025 | 407,40 | 407,40 | 407,40 | 407,40 | 5,74% | - |
| 03.04.2025 | 385,30 | 385,30 | 385,30 | 385,30 | -3,58% | - |
| 02.04.2025 | 399,60 | 399,60 | 399,60 | 399,60 | -0,30% | - |
| 01.04.2025 | 400,80 | 400,80 | 400,80 | 400,80 | 1,11% | - |
| 31.03.2025 | 396,40 | 396,40 | 396,40 | 396,40 | -0,68% | - |
| 28.03.2025 | 399,10 | 399,10 | 399,10 | 399,10 | 0,08% | - |
| 27.03.2025 | 398,80 | 398,80 | 398,80 | 398,80 | 1,89% | - |
| 26.03.2025 | 391,40 | 391,40 | 391,40 | 391,40 | -0,79% | - |
| 25.03.2025 | 394,50 | 394,50 | 394,50 | 394,50 | -0,03% | - |
| 24.03.2025 | 394,60 | 394,60 | 394,60 | 394,60 | -1,35% | - |
| 21.03.2025 | 400,00 | 400,00 | 400,00 | 400,00 | 1,32% | - |
| 20.03.2025 | 394,80 | 394,80 | 394,80 | 394,80 | -0,98% | - |
| 19.03.2025 | 398,70 | 398,70 | 398,70 | 398,70 | 1,50% | - |
| 18.03.2025 | 392,80 | 392,80 | 392,80 | 392,80 | 2,16% | - |
| 17.03.2025 | 384,50 | 384,50 | 384,50 | 384,50 | -0,18% | - |
| 14.03.2025 | 385,20 | 385,20 | 385,20 | 385,20 | 2,37% | - |
| 13.03.2025 | 376,30 | 376,30 | 376,30 | 376,30 | -2,66% | - |
| 12.03.2025 | 386,60 | 386,60 | 386,60 | 386,60 | 0,18% | - |
| 11.03.2025 | 376,60 | 385,90 | 376,60 | 385,90 | 4,24% | 6,00 |
| 10.03.2025 | 375,90 | 375,90 | 370,20 | 370,20 | -0,30% | 115,00 |
| 07.03.2025 | 371,30 | 371,30 | 371,30 | 371,30 | 1,39% | - |
| 06.03.2025 | 366,90 | 366,90 | 366,20 | 366,20 | -2,06% | 1,00 |
| 05.03.2025 | 373,90 | 373,90 | 373,90 | 373,90 | -0,77% | - |